Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Obseva Sa (NQ: OBSV )

0.1018 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.2199 0.2200 0.2045 0.2189 634,716 -0.00(-0.50%)
Jan 30, 2023 0.2125 0.2200 0.2002 0.2200 671,385 +0.01(+3.48%)
Jan 27, 2023 0.2073 0.2137 0.2044 0.2126 840,228 +0.01(+2.56%)
Jan 26, 2023 0.2000 0.2100 0.1921 0.2073 1,390,379 +0.01(+6.97%)
Jan 25, 2023 0.1990 0.1990 0.1936 0.1938 367,372 -0.00(-2.27%)
Jan 24, 2023 0.2000 0.2000 0.1960 0.1983 336,233 +0.00(+1.17%)
Jan 23, 2023 0.1990 0.1990 0.1903 0.1960 151,640 +0.00(+1.55%)
Jan 20, 2023 0.1861 0.1940 0.1861 0.1930 253,110 +0.00(+0.68%)
Jan 19, 2023 0.1859 0.1933 0.1855 0.1917 347,061 -0.00(-0.98%)
Jan 18, 2023 0.1979 0.2015 0.1910 0.1936 629,803 -0.00(-0.62%)
Jan 17, 2023 0.1850 0.2000 0.1846 0.1948 893,223 +0.01(+6.39%)
Jan 13, 2023 0.1800 0.1835 0.1800 0.1831 319,274 +0.00(+1.27%)
Jan 12, 2023 0.1800 0.1830 0.1724 0.1808 522,571 -0.00(-1.20%)
Jan 11, 2023 0.1838 0.1838 0.1631 0.1830 308,741 +0.00(+2.23%)
Jan 10, 2023 0.1794 0.1820 0.1701 0.1790 332,259 -0.01(-3.24%)
Jan 09, 2023 0.1800 0.1860 0.1718 0.1850 714,968 +0.00(+1.37%)
Jan 06, 2023 0.1800 0.1825 0.1727 0.1825 545,080 +0.00(+2.64%)
Jan 05, 2023 0.1687 0.1783 0.1603 0.1778 640,027 +0.01(+8.41%)
Jan 04, 2023 0.1600 0.1674 0.1550 0.1640 842,858 +0.01(+4.66%)
Jan 03, 2023 0.1460 0.1624 0.1460 0.1567 674,752 +0.01(+8.07%)
Dec 30, 2022 0.1400 0.1506 0.1400 0.1450 617,242 -0.00(-2.03%)
Dec 29, 2022 0.1480 0.1480 0.1375 0.1480 661,213 +0.01(+5.87%)
Dec 28, 2022 0.1400 0.1500 0.1375 0.1398 748,238 -0.00(-0.85%)
Dec 27, 2022 0.1450 0.1589 0.1400 0.1410 857,329 -0.01(-4.60%)
Dec 23, 2022 0.1467 0.1554 0.1450 0.1478 459,078 +0.00(+0.48%)
Dec 22, 2022 0.1484 0.1532 0.1410 0.1471 448,700 -0.00(-0.88%)
Dec 21, 2022 0.1446 0.1500 0.1400 0.1484 597,160 +0.01(+4.51%)
Dec 20, 2022 0.1532 0.1532 0.1405 0.1420 727,437 +0.00(+2.08%)
Dec 19, 2022 0.1500 0.1530 0.1390 0.1391 1,403,324 +0.00(+0.72%)
Dec 16, 2022 0.1509 0.1525 0.1381 0.1381 1,371,459 -0.01(-8.48%)
Dec 15, 2022 0.1648 0.1648 0.1500 0.1509 1,677,672 -0.01(-4.19%)
Dec 14, 2022 0.1621 0.1680 0.1500 0.1575 1,768,488 +0.00(+2.94%)
Dec 13, 2022 0.1579 0.1687 0.1500 0.1530 1,411,661 -0.01(-5.90%)
Dec 12, 2022 0.1650 0.1674 0.1600 0.1626 765,592 -0.00(-2.81%)
Dec 09, 2022 0.1650 0.1714 0.1606 0.1673 751,812 +0.00(+0.78%)
Dec 08, 2022 0.1603 0.1730 0.1600 0.1660 620,599 -0.00(-1.60%)
Dec 07, 2022 0.1673 0.1735 0.1673 0.1687 556,065 -0.00(-0.76%)
Dec 06, 2022 0.1815 0.1815 0.1652 0.1700 893,181 -0.01(-4.12%)
Dec 05, 2022 0.1764 0.1872 0.1755 0.1773 750,989 -0.01(-3.64%)
Dec 02, 2022 0.1900 0.1900 0.1720 0.1840 2,580,035 -0.03(-13.29%)
Dec 01, 2022 0.1801 0.2158 0.1801 0.2122 5,735,268 +0.04(+23.44%)
Nov 30, 2022 0.1804 0.1882 0.1711 0.1719 1,405,375 -0.01(-7.58%)
Nov 29, 2022 0.1831 0.1988 0.1831 0.1860 1,464,807 -0.00(-1.95%)
Nov 28, 2022 0.1800 0.2105 0.1700 0.1897 3,228,086 +0.01(+4.98%)
Nov 25, 2022 0.1750 0.1880 0.1713 0.1807 1,346,032 +0.00(+2.44%)
Nov 23, 2022 0.1900 0.1945 0.1600 0.1764 6,693,562 -0.02(-8.65%)
Nov 22, 2022 0.2449 0.2665 0.1928 0.1931 53,761,672 +0.03(+16.54%)
Nov 21, 2022 0.1650 0.1700 0.1600 0.1657 236,103 +0.00(+2.03%)
Nov 18, 2022 0.1670 0.1670 0.1500 0.1624 210,007 +0.00(+0.25%)
Nov 17, 2022 0.1690 0.1700 0.1600 0.1620 293,605 -0.00(-1.22%)
Nov 16, 2022 0.1680 0.1700 0.1615 0.1640 163,100 -0.00(-1.80%)
Nov 15, 2022 0.1700 0.1800 0.1650 0.1670 305,341 +0.00(+0.78%)
Nov 14, 2022 0.1600 0.1750 0.1600 0.1657 658,978 -0.00(-1.78%)
Nov 11, 2022 0.1700 0.1797 0.1626 0.1687 560,628 +0.00(+2.24%)
Nov 10, 2022 0.1650 0.1798 0.1584 0.1650 737,651 +0.00(+2.61%)
Nov 09, 2022 0.1690 0.1734 0.1600 0.1608 502,315 -0.01(-4.68%)
Nov 08, 2022 0.1722 0.1783 0.1676 0.1687 326,878 +0.00(+0.30%)
Nov 07, 2022 0.1678 0.1739 0.1649 0.1682 272,572 -0.00(-0.36%)
Nov 04, 2022 0.1628 0.1727 0.1628 0.1688 238,827 +0.00(+0.60%)
Nov 03, 2022 0.1700 0.1792 0.1605 0.1678 466,732 -0.01(-3.78%)
Nov 02, 2022 0.1800 0.1829 0.1700 0.1744 483,445 -0.00(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.